Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	206.20p on 12-08-2026 at 05:00:10
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 44,066.00 at 206.019p
Day's Volume:	0
Last Close:	206.20p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.57b
VWAP:	0.00p
Shares in Issue:	1.24b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	44,066	206.019p	SI Trade Negotiated Trade	16:47:05 - 11-Aug-26
Buy*	269,929	206.20p	Suspected BUY Trade	16:37:53 - 11-Aug-26
Buy*	65,529	206.20p	SI Trade	16:35:29 - 11-Aug-26
Buy*	1,336,244	206.20p	Suspected BUY Trade	16:35:29 - 11-Aug-26
Sell*	100	205.80p	SI Trade	16:29:15 - 11-Aug-26
Sell*	19	205.80p	SI Trade	16:29:02 - 11-Aug-26
Buy*	5,010	206.00p	Automatic Execution	16:28:27 - 11-Aug-26
Buy*	4,456	206.00p	Automatic Execution	16:28:27 - 11-Aug-26
Buy*	5,177	206.00p	Automatic Execution	16:28:27 - 11-Aug-26
Buy*	357	206.00p	Automatic Execution	16:28:27 - 11-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
11th Aug 2026 4:30 pm	RNS	Holding(s) in Company
11th Aug 2026 3:29 pm	RNS	Form 8.3 - Mitie Group Plc
11th Aug 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
11th Aug 2026 2:15 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
11th Aug 2026 2:09 pm	RNS	Form 8.3 - MITIE GROUP PLC
11th Aug 2026 2:07 pm	RNS	Form 8.3 MITIE GROUP PLC
11th Aug 2026 1:49 pm	RNS	Form 8.3-Mitie Group plc
11th Aug 2026 12:53 pm	PRN	Form 8.3 - Mitie Group PLC
11th Aug 2026 11:52 am	RNS	Form 8.5 (EPT/RI) - MITIE GROUP PLC
11th Aug 2026 11:49 am	RNS	Form 8.5 (EPT/NON-RI) - Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,844.19

Change0.00